| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 29.16 | 30.54 | 29.14 | 30.1 | 30.1 | +0.85 (+2.91%) | 7,196,549 |
| 27 Sep 2023 | CNY | 29.59 | 29.94 | 29.21 | 29.25 | 29.25 | -0.54 (-1.81%) | 5,564,500 |
| 26 Sep 2023 | CNY | 29.27 | 30.28 | 28.94 | 29.79 | 29.79 | +0.51 (+1.74%) | 7,994,030 |
| 25 Sep 2023 | CNY | 29.5 | 30.19 | 28.8 | 29.28 | 29.28 | -0.15 (-0.51%) | 6,960,700 |
| 22 Sep 2023 | CNY | 27.19 | 29.5 | 27.18 | 29.43 | 29.43 | +2.02 (+7.37%) | 10,569,439 |
| 21 Sep 2023 | CNY | 28.11 | 28.49 | 27.29 | 27.41 | 27.41 | -0.68 (-2.42%) | 5,206,010 |
| 20 Sep 2023 | CNY | 28.2 | 28.69 | 28.06 | 28.09 | 28.09 | -0.32 (-1.13%) | 3,544,850 |
| 19 Sep 2023 | CNY | 29.59 | 29.69 | 28.41 | 28.41 | 28.41 | -1.18 (-3.99%) | 5,828,550 |
| 18 Sep 2023 | CNY | 30.08 | 30.33 | 29.4 | 29.59 | 29.59 | -0.47 (-1.56%) | 4,451,150 |
| 15 Sep 2023 | CNY | 29.56 | 30.98 | 29.55 | 30.06 | 30.06 | +0.5 (+1.69%) | 6,795,564 |
| 14 Sep 2023 | CNY | 29.5 | 30.1 | 29.29 | 29.56 | 29.56 | +0.06 (+0.20%) | 5,702,050 |
| 13 Sep 2023 | CNY | 30.7 | 30.78 | 29.1 | 29.5 | 29.5 | -1.53 (-4.93%) | 9,977,720 |
| 12 Sep 2023 | CNY | 31.11 | 32.22 | 30.98 | 31.03 | 31.03 | -0.47 (-1.49%) | 8,820,890 |
| 11 Sep 2023 | CNY | 35.74 | 35.75 | 30.21 | 31.5 | 31.5 | -4.35 (-12.13%) | 18,542,950 |
| 8 Sep 2023 | CNY | 34.28 | 36.5 | 33.7 | 35.85 | 35.85 | +0.72 (+2.05%) | 14,717,110 |
| 7 Sep 2023 | CNY | 34.04 | 36.8 | 33.93 | 35.13 | 35.13 | +1.33 (+3.93%) | 17,381,860 |
| 6 Sep 2023 | CNY | 34.8 | 35 | 33.34 | 33.8 | 33.8 | -1.4 (-3.98%) | 11,060,170 |
| 5 Sep 2023 | CNY | 35.06 | 36.4 | 34.7 | 35.2 | 35.2 | -0.08 (-0.23%) | 11,513,604 |
| 4 Sep 2023 | CNY | 35.05 | 35.8 | 34.56 | 35.28 | 35.28 | -1.22 (-3.34%) | 13,757,994 |
| 1 Sep 2023 | CNY | 36 | 37 | 34.18 | 36.5 | 36.5 | +0.01 (+0.03%) | 20,446,180 |
| 31 Aug 2023 | CNY | 37 | 37.87 | 35.92 | 36.49 | 36.49 | -1.43 (-3.77%) | 17,491,204 |
| 30 Aug 2023 | CNY | 35.07 | 38 | 35 | 37.92 | 37.92 | +2.25 (+6.31%) | 26,057,780 |
| 29 Aug 2023 | CNY | 33.51 | 36.32 | 33.3 | 35.67 | 35.67 | +1.54 (+4.51%) | 26,591,559 |
| 28 Aug 2023 | CNY | 32.35 | 35.27 | 30.5 | 34.13 | 34.13 | +4 (+13.28%) | 24,383,534 |
| 25 Aug 2023 | CNY | 31.9 | 31.9 | 29.82 | 30.13 | 30.13 | -2.32 (-7.15%) | 12,884,650 |
| 24 Aug 2023 | CNY | 32.7 | 33.68 | 32.27 | 32.45 | 32.45 | +0.27 (+0.84%) | 15,052,090 |
| 23 Aug 2023 | CNY | 32.29 | 32.98 | 31.74 | 32.18 | 32.18 | -0.52 (-1.59%) | 12,369,120 |
| 22 Aug 2023 | CNY | 31.73 | 32.88 | 31 | 32.7 | 32.7 | +1.6 (+5.14%) | 18,548,035 |
| 21 Aug 2023 | CNY | 29.73 | 31.9 | 29.23 | 31.1 | 31.1 | +1.3 (+4.36%) | 16,904,410 |
| 18 Aug 2023 | CNY | 30.06 | 31.5 | 29.6 | 29.8 | 29.8 | -0.25 (-0.83%) | 13,524,944 |
